Comparing Back to the side-by-side chart ↗
YAMAHA CORPORATION (7951.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1219.00 | 1244.50 | 1219.00 | 1241.50 | +2.10% | 2,814,000 |
| 2026-10-15 | 1197.50 | 1217.00 | 1194.00 | 1216.00 | +0.75% | 3,538,900 |
| 2026-10-14 | 1206.00 | 1210.50 | 1197.50 | 1207.00 | -0.17% | 1,814,900 |
| 2026-10-13 | 1210.00 | 1219.00 | 1205.00 | 1209.00 | +0.46% | 1,963,100 |
| 2026-10-09 | 1209.00 | 1212.50 | 1193.00 | 1203.50 | +1.26% | 3,288,900 |
| 2026-10-08 | 1185.00 | 1194.00 | 1173.50 | 1188.50 | -0.29% | 2,365,900 |
| 2026-10-07 | 1202.00 | 1209.00 | 1192.00 | 1192.00 | -1.45% | 3,399,700 |
| 2026-10-06 | 1222.00 | 1222.50 | 1202.50 | 1209.50 | -0.70% | 2,172,800 |
| 2026-10-05 | 1215.00 | 1223.00 | 1200.50 | 1218.00 | +1.33% | 2,148,400 |
| 2026-10-02 | 1211.00 | 1219.00 | 1199.00 | 1202.00 | -1.64% | 1,720,800 |
| 2026-10-01 | 1212.00 | 1226.50 | 1190.00 | 1222.00 | +0.08% | 2,460,100 |
| 2026-09-30 | 1212.50 | 1228.00 | 1207.50 | 1221.00 | +0.12% | 2,393,300 |
| 2026-09-29 | 1231.50 | 1237.00 | 1205.50 | 1219.50 | -2.48% | 2,248,400 |
| 2026-09-28 | 1251.00 | 1263.50 | 1245.00 | 1250.50 | -1.03% | 2,034,900 |
| 2026-09-25 | 1251.00 | 1271.00 | 1248.00 | 1263.50 | +1.28% | 1,634,100 |
| 2026-09-24 | 1262.00 | 1272.50 | 1247.50 | 1247.50 | -0.12% | 2,090,800 |
| 2026-09-18 | 1289.50 | 1290.50 | 1249.00 | 1249.00 | -2.76% | 4,981,700 |
| 2026-09-17 | 1270.00 | 1289.00 | 1261.00 | 1284.50 | +1.98% | 1,292,200 |
| 2026-09-16 | 1250.00 | 1264.50 | 1246.00 | 1259.50 | +0.80% | 1,677,100 |
| 2026-09-15 | 1255.00 | 1262.00 | 1247.50 | 1249.50 | +0.00% | 1,422,600 |
| 2026-09-14 | 1238.50 | 1254.00 | 1226.00 | 1249.50 | +1.42% | 1,401,900 |
| 2026-09-11 | 1214.50 | 1233.00 | 1203.00 | 1232.00 | +0.90% | 2,843,400 |
| 2026-09-10 | 1221.50 | 1227.00 | 1205.00 | 1221.00 | -0.73% | 2,528,400 |
| 2026-09-09 | 1239.50 | 1245.50 | 1219.00 | 1230.00 | -1.80% | 3,058,700 |
| 2026-09-08 | 1305.00 | 1311.50 | 1252.50 | 1252.50 | -4.75% | 2,700,000 |
| 2026-09-07 | 1330.00 | 1332.00 | 1310.50 | 1315.00 | -0.75% | 2,064,600 |
| 2026-09-04 | 1327.00 | 1331.50 | 1313.50 | 1325.00 | -0.11% | 2,215,600 |
| 2026-09-03 | 1320.50 | 1336.00 | 1309.50 | 1326.50 | +0.53% | 1,614,500 |
| 2026-09-02 | 1336.00 | 1342.50 | 1319.50 | 1319.50 | -2.48% | 1,968,400 |
| 2026-09-01 | 1340.50 | 1355.00 | 1335.00 | 1353.00 | +0.97% | 1,522,600 |
| 2026-08-31 | 1335.00 | 1343.50 | 1327.00 | 1340.00 | +0.60% | 1,745,900 |
| 2026-08-28 | 1323.00 | 1332.00 | 1314.00 | 1332.00 | +0.68% | 3,461,200 |
| 2026-08-27 | 1305.00 | 1330.50 | 1301.00 | 1323.00 | +1.34% | 2,020,300 |
| 2026-08-26 | 1310.00 | 1313.50 | 1300.00 | 1305.50 | -0.68% | 1,538,800 |
| 2026-08-25 | 1329.50 | 1330.00 | 1311.50 | 1314.50 | +0.04% | 1,334,400 |
| 2026-08-24 | 1310.00 | 1318.50 | 1303.50 | 1314.00 | +0.38% | 1,061,800 |
| 2026-08-21 | 1286.00 | 1314.00 | 1285.00 | 1309.00 | +1.04% | 1,793,300 |
| 2026-08-20 | 1297.00 | 1310.00 | 1290.50 | 1295.50 | +1.05% | 1,665,400 |
| 2026-08-19 | 1307.00 | 1317.00 | 1272.00 | 1282.00 | -1.65% | 2,494,600 |
| 2026-08-18 | 1311.00 | 1319.00 | 1299.50 | 1303.50 | -1.70% | 1,916,100 |
| 2026-08-17 | 1366.00 | 1374.00 | 1319.50 | 1326.00 | -2.25% | 2,101,800 |
| 2026-08-14 | 1370.00 | 1370.00 | 1335.50 | 1356.50 | -1.49% | 3,320,100 |
| 2026-08-13 | 1391.00 | 1395.00 | 1366.00 | 1377.00 | -1.43% | 2,293,200 |
| 2026-08-12 | 1428.50 | 1432.00 | 1391.00 | 1397.00 | -0.64% | 2,421,800 |
| 2026-08-10 | 1370.00 | 1406.00 | 1353.00 | 1406.00 | +2.11% | 3,679,700 |
| 2026-08-07 | 1349.50 | 1380.00 | 1346.50 | 1377.00 | +2.57% | 3,963,100 |
| 2026-08-06 | 1302.00 | 1344.50 | 1287.00 | 1342.50 | +2.09% | 3,969,500 |
| 2026-08-05 | 1251.50 | 1328.50 | 1250.00 | 1315.00 | +5.66% | 7,146,600 |
| 2026-08-04 | 1231.00 | 1244.50 | 1220.00 | 1244.50 | +1.14% | 2,212,800 |
| 2026-08-03 | 1238.00 | 1243.00 | 1195.50 | 1230.50 | -1.05% | 2,738,400 |
| 2026-07-31 | 1238.50 | 1257.00 | 1223.00 | 1243.50 | -1.97% | 3,389,500 |
| 2026-07-30 | 1280.00 | 1294.00 | 1264.00 | 1268.50 | -1.55% | 2,387,300 |
| 2026-07-29 | 1272.00 | 1288.50 | 1257.00 | 1288.50 | +3.25% | 3,223,600 |
| 2026-07-28 | 1260.00 | 1265.00 | 1235.50 | 1248.00 | -0.60% | 2,141,900 |
| 2026-07-27 | 1231.00 | 1256.00 | 1203.50 | 1255.50 | +4.32% | 2,407,900 |
| 2026-07-24 | 1200.50 | 1210.00 | 1195.50 | 1203.50 | -1.63% | 1,447,900 |
| 2026-07-23 | 1229.00 | 1233.50 | 1216.00 | 1223.50 | +0.08% | 1,638,600 |
| 2026-07-22 | 1213.50 | 1228.50 | 1211.00 | 1222.50 | -0.08% | 1,942,700 |
| 2026-07-21 | 1225.00 | 1235.50 | 1214.50 | 1223.50 | -0.20% | 1,792,800 |
| 2026-07-17 | 1228.50 | 1242.00 | 1220.00 | 1226.00 | +0.33% | 2,580,800 |
| 2026-07-16 | 1200.00 | 1222.00 | 1196.00 | 1222.00 | +1.50% | 2,253,000 |
| 2026-07-15 | 1210.00 | 1217.50 | 1193.00 | 1204.00 | +0.08% | 1,792,500 |
| 2026-07-14 | 1182.00 | 1206.00 | 1181.00 | 1203.00 | +2.12% | 2,075,400 |
| 2026-07-13 | 1186.00 | 1189.00 | 1171.00 | 1178.00 | -0.21% | 1,289,100 |
| 2026-07-10 | 1190.00 | 1190.00 | 1163.00 | 1180.50 | +1.07% | 1,914,500 |
| 2026-07-09 | 1155.00 | 1175.50 | 1153.00 | 1168.00 | -0.04% | 1,668,300 |
| 2026-07-08 | 1188.00 | 1191.50 | 1157.50 | 1168.50 | -1.64% | 2,235,900 |
| 2026-07-07 | 1194.50 | 1204.00 | 1185.00 | 1188.00 | +0.00% | 1,961,600 |
| 2026-07-06 | 1175.00 | 1188.00 | 1162.50 | 1188.00 | +2.11% | 1,438,700 |
| 2026-07-03 | 1169.50 | 1177.00 | 1157.00 | 1163.50 | +0.74% | 1,543,600 |
| 2026-07-02 | 1142.00 | 1175.00 | 1140.00 | 1155.00 | +1.58% | 1,850,100 |
| 2026-07-01 | 1135.50 | 1147.00 | 1132.00 | 1137.00 | -0.48% | 1,409,300 |
| 2026-06-30 | 1151.00 | 1156.50 | 1118.00 | 1142.50 | -0.74% | 2,210,100 |
| 2026-06-29 | 1143.50 | 1161.50 | 1140.00 | 1151.00 | +0.61% | 2,268,500 |
| 2026-06-26 | 1146.00 | 1153.00 | 1133.50 | 1144.00 | -0.31% | 1,517,900 |
| 2026-06-25 | 1141.50 | 1148.50 | 1133.50 | 1147.50 | +1.77% | 1,724,300 |
| 2026-06-24 | 1106.50 | 1135.50 | 1106.50 | 1127.50 | +1.17% | 1,813,500 |
| 2026-06-23 | 1124.00 | 1127.00 | 1113.00 | 1114.50 | -1.72% | 2,299,100 |
| 2026-06-22 | 1108.50 | 1141.50 | 1106.00 | 1134.00 | +1.70% | 2,020,800 |
| 2026-06-19 | 1132.00 | 1139.00 | 1115.00 | 1115.00 | -1.81% | 5,309,500 |
| 2026-06-18 | 1112.50 | 1138.50 | 1107.00 | 1135.50 | +2.57% | 2,201,100 |
| 2026-06-17 | 1105.00 | 1113.50 | 1098.00 | 1107.00 | +0.32% | 1,532,000 |
| 2026-06-16 | 1111.00 | 1114.50 | 1097.00 | 1103.50 | -1.43% | 1,516,800 |
| 2026-06-15 | 1109.00 | 1133.50 | 1104.50 | 1119.50 | +1.54% | 1,526,900 |
| 2026-06-12 | 1120.50 | 1124.00 | 1097.50 | 1102.50 | +0.36% | 2,373,800 |
| 2026-06-11 | 1095.00 | 1104.50 | 1073.00 | 1098.50 | -0.05% | 1,628,600 |
| 2026-06-10 | 1102.00 | 1108.00 | 1091.00 | 1099.00 | -0.68% | 1,995,700 |
| 2026-06-09 | 1110.50 | 1123.00 | 1102.00 | 1106.50 | +0.50% | 2,408,700 |
| 2026-06-08 | 1120.00 | 1129.00 | 1082.00 | 1101.00 | +0.36% | 2,630,300 |
| 2026-06-05 | 1129.50 | 1129.50 | 1091.50 | 1097.00 | -2.05% | 1,558,300 |
| 2026-06-04 | 1137.50 | 1141.50 | 1115.00 | 1120.00 | -2.06% | 1,579,800 |
| 2026-06-03 | 1121.50 | 1147.50 | 1114.50 | 1143.50 | +2.65% | 1,660,500 |
| 2026-06-02 | 1132.00 | 1135.00 | 1107.00 | 1114.00 | -2.71% | 2,138,700 |
| 2026-06-01 | 1148.00 | 1161.00 | 1141.50 | 1145.00 | -0.95% | 1,758,000 |
| 2026-05-29 | 1129.50 | 1158.00 | 1128.00 | 1156.00 | +2.03% | 3,172,700 |
| 2026-05-28 | 1123.00 | 1137.50 | 1107.50 | 1133.00 | +2.30% | 2,244,400 |
| 2026-05-27 | 1099.50 | 1113.00 | 1090.00 | 1107.50 | +1.70% | 2,255,300 |
| 2026-05-26 | 1101.00 | 1106.50 | 1081.00 | 1089.00 | -0.77% | 1,857,000 |
| 2026-05-25 | 1126.00 | 1126.50 | 1088.50 | 1097.50 | -2.27% | 2,227,100 |
| 2026-05-22 | 1120.00 | 1131.00 | 1113.00 | 1123.00 | +0.85% | 1,808,100 |
| 2026-05-21 | 1123.50 | 1132.50 | 1107.00 | 1113.50 | +0.18% | 1,677,900 |
| 2026-05-20 | 1135.00 | 1147.00 | 1111.50 | 1111.50 | -2.76% | 1,928,000 |
| 2026-05-19 | 1135.50 | 1143.00 | 1114.00 | 1143.00 | +2.19% | 1,832,400 |
| 2026-05-18 | 1155.00 | 1157.00 | 1113.00 | 1118.50 | -1.45% | 1,775,300 |
| 2026-05-15 | 1120.00 | 1144.00 | 1117.00 | 1135.00 | +1.29% | 2,347,300 |
| 2026-05-14 | 1104.00 | 1135.50 | 1083.50 | 1120.50 | +0.99% | 3,044,000 |
| 2026-05-13 | 1042.00 | 1109.50 | 1041.00 | 1109.50 | +4.67% | 3,189,800 |
| 2026-05-12 | 1033.00 | 1065.00 | 1018.50 | 1060.00 | -7.63% | 7,923,600 |
| 2026-05-11 | 1157.00 | 1157.00 | 1132.50 | 1147.50 | +2.78% | 2,740,200 |
| 2026-05-08 | 1112.00 | 1118.50 | 1091.50 | 1116.50 | +0.86% | 3,542,400 |
| 2026-05-07 | 1101.00 | 1120.00 | 1077.50 | 1107.00 | -0.23% | 4,137,100 |
| 2026-05-01 | 1100.50 | 1130.00 | 1099.50 | 1109.50 | -1.38% | 1,455,300 |
| 2026-04-30 | 1127.50 | 1133.00 | 1105.00 | 1125.00 | -1.06% | 2,205,900 |
| 2026-04-28 | 1128.00 | 1137.50 | 1124.50 | 1137.00 | +1.84% | 4,365,000 |
| 2026-04-27 | 1113.50 | 1125.50 | 1095.50 | 1116.50 | -0.09% | 2,537,200 |
| 2026-04-24 | 1190.00 | 1192.00 | 1117.50 | 1117.50 | -6.41% | 3,547,500 |
| 2026-04-23 | 1204.00 | 1213.00 | 1184.00 | 1194.00 | -1.57% | 1,748,700 |
| 2026-04-22 | 1212.00 | 1220.00 | 1207.00 | 1213.00 | +0.12% | 1,549,300 |
| 2026-04-21 | 1218.50 | 1221.00 | 1211.00 | 1211.50 | -0.16% | 1,437,600 |
| 2026-04-20 | 1216.50 | 1221.00 | 1212.50 | 1213.50 | +0.37% | 1,389,800 |
| 2026-04-17 | 1201.50 | 1217.50 | 1201.50 | 1209.00 | +0.62% | 1,533,600 |
| 2026-04-16 | 1190.00 | 1209.50 | 1189.50 | 1201.50 | +1.22% | 1,665,800 |
| 2026-04-15 | 1196.50 | 1206.00 | 1185.50 | 1187.00 | -0.04% | 1,842,100 |
| 2026-04-14 | 1195.00 | 1195.00 | 1181.00 | 1187.50 | -0.34% | 1,444,000 |
| 2026-04-13 | 1188.50 | 1197.00 | 1180.50 | 1191.50 | -0.75% | 1,367,200 |
| 2026-04-10 | 1216.50 | 1224.00 | 1200.00 | 1200.50 | -1.23% | 2,711,200 |
| 2026-04-09 | 1210.00 | 1228.50 | 1203.00 | 1215.50 | +0.62% | 2,216,300 |
| 2026-04-08 | 1199.00 | 1210.50 | 1192.00 | 1208.00 | +3.12% | 2,341,000 |
| 2026-04-07 | 1178.00 | 1179.00 | 1162.00 | 1171.50 | +0.09% | 1,165,300 |
| 2026-04-06 | 1153.50 | 1176.50 | 1150.00 | 1170.50 | +1.25% | 1,275,600 |
| 2026-04-03 | 1146.50 | 1168.00 | 1146.50 | 1156.00 | +1.36% | 1,162,700 |
| 2026-04-02 | 1150.00 | 1158.00 | 1131.50 | 1140.50 | +0.26% | 1,211,800 |
| 2026-04-01 | 1133.00 | 1141.00 | 1120.00 | 1137.50 | +3.13% | 1,583,400 |
| 2026-03-31 | 1095.50 | 1125.50 | 1095.50 | 1103.00 | +0.50% | 1,797,300 |
| 2026-03-30 | 1079.00 | 1100.00 | 1077.00 | 1097.50 | -3.60% | 2,583,100 |
| 2026-03-27 | 1130.00 | 1146.00 | 1118.50 | 1138.50 | +0.62% | 2,300,800 |
| 2026-03-26 | 1128.00 | 1138.00 | 1122.50 | 1131.50 | +0.13% | 1,649,500 |
| 2026-03-25 | 1141.00 | 1145.00 | 1126.50 | 1130.00 | +0.49% | 2,095,200 |
| 2026-03-24 | 1117.00 | 1130.50 | 1105.50 | 1124.50 | +2.69% | 2,134,800 |
| 2026-03-23 | 1080.00 | 1096.00 | 1076.50 | 1095.00 | -1.13% | 2,563,300 |
| 2026-03-19 | 1110.00 | 1122.00 | 1103.50 | 1107.50 | -2.85% | 2,558,100 |
| 2026-03-18 | 1122.00 | 1140.00 | 1121.00 | 1140.00 | +2.33% | 2,214,600 |
| 2026-03-17 | 1109.00 | 1119.00 | 1106.00 | 1114.00 | +0.41% | 1,831,800 |
| 2026-03-16 | 1103.50 | 1120.00 | 1102.50 | 1109.50 | +0.00% | 1,712,000 |
| 2026-03-13 | 1094.00 | 1118.00 | 1094.00 | 1109.50 | -0.36% | 2,274,000 |
| 2026-03-12 | 1118.00 | 1126.00 | 1101.00 | 1113.50 | -1.50% | 2,209,900 |
| 2026-03-11 | 1125.50 | 1142.00 | 1125.00 | 1130.50 | +1.16% | 2,793,600 |
| 2026-03-10 | 1119.50 | 1119.50 | 1105.50 | 1117.50 | +2.57% | 2,887,500 |
| 2026-03-09 | 1070.00 | 1095.50 | 1067.00 | 1089.50 | -3.46% | 2,728,400 |
| 2026-03-06 | 1111.00 | 1128.50 | 1107.00 | 1128.50 | +0.67% | 1,386,400 |
| 2026-03-05 | 1142.50 | 1146.50 | 1116.50 | 1121.00 | +0.76% | 2,424,900 |
| 2026-03-04 | 1132.50 | 1132.50 | 1105.50 | 1112.50 | -2.84% | 2,383,600 |
| 2026-03-03 | 1175.00 | 1175.50 | 1140.50 | 1145.00 | -4.10% | 2,032,600 |
| 2026-03-02 | 1185.00 | 1200.50 | 1180.00 | 1194.00 | -1.40% | 2,351,200 |
| 2026-02-27 | 1205.00 | 1222.50 | 1201.00 | 1211.00 | +1.51% | 3,621,700 |
| 2026-02-26 | 1181.50 | 1196.00 | 1179.50 | 1193.00 | +1.40% | 3,182,100 |
| 2026-02-25 | 1189.50 | 1193.00 | 1170.50 | 1176.50 | -0.93% | 2,278,900 |
| 2026-02-24 | 1175.50 | 1195.50 | 1168.50 | 1187.50 | -0.67% | 3,648,500 |
| 2026-02-20 | 1193.50 | 1207.00 | 1188.50 | 1195.50 | -1.77% | 1,607,200 |
| 2026-02-19 | 1206.50 | 1221.50 | 1202.00 | 1217.00 | +1.21% | 1,607,900 |
| 2026-02-18 | 1198.50 | 1209.50 | 1191.00 | 1202.50 | +0.63% | 1,397,500 |
| 2026-02-17 | 1187.00 | 1203.00 | 1186.50 | 1195.00 | +0.97% | 1,408,400 |
| 2026-02-16 | 1203.00 | 1211.00 | 1182.00 | 1183.50 | -0.59% | 1,781,700 |
| 2026-02-13 | 1221.00 | 1225.00 | 1175.50 | 1190.50 | -2.50% | 4,907,200 |
| 2026-02-12 | 1230.50 | 1239.00 | 1220.50 | 1221.00 | -0.16% | 2,056,600 |
| 2026-02-10 | 1216.00 | 1232.50 | 1216.00 | 1223.00 | +0.49% | 2,585,700 |
| 2026-02-09 | 1248.50 | 1250.00 | 1213.50 | 1217.00 | +2.01% | 3,897,100 |
| 2026-02-06 | 1170.50 | 1193.50 | 1169.00 | 1193.00 | +2.18% | 1,906,900 |
| 2026-02-05 | 1225.50 | 1225.50 | 1158.00 | 1167.50 | -1.02% | 4,514,300 |
| 2026-02-04 | 1165.00 | 1183.00 | 1163.50 | 1179.50 | +1.46% | 2,304,000 |
| 2026-02-03 | 1152.50 | 1166.50 | 1143.50 | 1162.50 | +2.29% | 2,328,900 |
| 2026-02-02 | 1140.00 | 1142.50 | 1124.50 | 1136.50 | +1.61% | 1,823,100 |
| 2026-01-30 | 1101.00 | 1123.00 | 1099.00 | 1118.50 | +1.54% | 2,247,700 |
| 2026-01-29 | 1084.00 | 1101.50 | 1072.50 | 1101.50 | +0.78% | 1,825,400 |
| 2026-01-28 | 1100.50 | 1109.50 | 1087.00 | 1093.00 | -2.06% | 1,717,000 |
| 2026-01-27 | 1120.00 | 1131.00 | 1114.00 | 1116.00 | -1.59% | 1,646,400 |
| 2026-01-26 | 1134.00 | 1147.50 | 1125.50 | 1134.00 | -2.28% | 1,838,300 |
| 2026-01-23 | 1164.50 | 1167.00 | 1151.00 | 1160.50 | +0.09% | 1,264,900 |
| 2026-01-22 | 1155.00 | 1167.00 | 1146.50 | 1159.50 | +1.00% | 1,617,800 |
| 2026-01-21 | 1134.50 | 1148.00 | 1132.50 | 1148.00 | -1.42% | 1,817,300 |
| 2026-01-20 | 1162.00 | 1166.00 | 1151.50 | 1164.50 | -0.43% | 1,156,000 |
| 2026-01-19 | 1169.00 | 1174.50 | 1151.00 | 1169.50 | -0.51% | 1,161,000 |
| 2026-01-16 | 1161.50 | 1189.50 | 1161.00 | 1175.50 | +0.30% | 1,408,600 |
| 2026-01-15 | 1163.00 | 1172.50 | 1151.50 | 1172.00 | +0.77% | 1,698,000 |
| 2026-01-14 | 1160.50 | 1163.00 | 1148.50 | 1163.00 | +0.91% | 1,798,300 |
| 2026-01-13 | 1146.50 | 1160.50 | 1136.50 | 1152.50 | +2.58% | 2,882,300 |
| 2026-01-09 | 1117.00 | 1134.00 | 1106.00 | 1123.50 | +2.32% | 3,176,000 |
| 2026-01-08 | 1108.50 | 1110.00 | 1096.00 | 1098.00 | -1.21% | 1,640,600 |
| 2026-01-07 | 1110.00 | 1121.50 | 1104.00 | 1111.50 | -0.45% | 1,106,600 |
| 2026-01-06 | 1104.50 | 1125.00 | 1102.00 | 1116.50 | +1.64% | 1,613,200 |
| 2026-01-05 | 1100.00 | 1108.50 | 1091.00 | 1098.50 | +0.55% | 1,233,100 |
| 2025-12-30 | 1089.50 | 1100.00 | 1089.00 | 1092.50 | -0.14% | 1,125,200 |
| 2025-12-29 | 1088.00 | 1097.00 | 1084.50 | 1094.00 | +0.78% | 874,800 |
| 2025-12-26 | 1085.50 | 1094.50 | 1085.00 | 1085.50 | +0.09% | 604,600 |
| 2025-12-25 | 1085.00 | 1086.50 | 1079.50 | 1084.50 | -0.05% | 576,300 |
| 2025-12-24 | 1107.00 | 1107.00 | 1085.00 | 1085.00 | -1.85% | 974,300 |
| 2025-12-23 | 1092.00 | 1108.50 | 1091.50 | 1105.50 | +1.66% | 1,262,200 |
| 2025-12-22 | 1086.00 | 1096.00 | 1082.00 | 1087.50 | +0.14% | 1,097,700 |
| 2025-12-19 | 1091.00 | 1094.00 | 1081.00 | 1086.00 | +0.88% | 1,847,200 |
| 2025-12-18 | 1080.00 | 1083.50 | 1070.50 | 1076.50 | -0.32% | 943,000 |
| 2025-12-17 | 1102.50 | 1103.00 | 1075.00 | 1080.00 | -1.64% | 1,329,300 |
| 2025-12-16 | 1088.50 | 1101.50 | 1088.50 | 1098.00 | +0.83% | 1,702,100 |
| 2025-12-15 | 1080.50 | 1096.50 | 1080.00 | 1089.00 | +0.14% | 912,200 |
| 2025-12-12 | 1080.50 | 1087.50 | 1069.00 | 1087.50 | +1.64% | 2,064,600 |
| 2025-12-11 | 1081.00 | 1087.00 | 1068.00 | 1070.00 | -0.83% | 1,133,500 |
| 2025-12-10 | 1093.50 | 1101.00 | 1077.50 | 1079.00 | -0.87% | 1,384,200 |
| 2025-12-09 | 1082.00 | 1095.00 | 1082.00 | 1088.50 | +1.30% | 1,582,500 |
| 2025-12-08 | 1066.50 | 1079.50 | 1066.00 | 1074.50 | +0.75% | 1,300,100 |
| 2025-12-05 | 1073.50 | 1073.50 | 1056.00 | 1066.50 | -0.70% | 1,371,700 |
| 2025-12-04 | 1053.00 | 1074.00 | 1053.00 | 1074.00 | +1.61% | 1,111,200 |
| 2025-12-03 | 1061.00 | 1065.50 | 1054.00 | 1057.00 | -0.70% | 1,190,200 |
| 2025-12-02 | 1062.50 | 1068.50 | 1056.50 | 1064.50 | +0.28% | 1,160,600 |
| 2025-12-01 | 1075.00 | 1078.00 | 1055.50 | 1061.50 | -1.76% | 1,228,100 |
| 2025-11-28 | 1089.00 | 1091.50 | 1080.50 | 1080.50 | -0.32% | 933,300 |
| 2025-11-27 | 1086.00 | 1092.00 | 1081.00 | 1084.00 | -0.14% | 989,300 |
| 2025-11-26 | 1063.00 | 1085.50 | 1059.00 | 1085.50 | +2.55% | 2,050,000 |
| 2025-11-25 | 1070.00 | 1072.50 | 1058.50 | 1058.50 | -0.52% | 1,391,300 |
| 2025-11-21 | 1046.50 | 1065.00 | 1044.00 | 1064.00 | +1.33% | 1,571,400 |
| 2025-11-20 | 1044.00 | 1055.50 | 1042.50 | 1050.00 | +1.74% | 1,730,800 |
| 2025-11-19 | 1049.50 | 1050.00 | 1032.00 | 1032.00 | -1.34% | 1,612,300 |
| 2025-11-18 | 1055.50 | 1065.50 | 1043.00 | 1046.00 | -1.97% | 1,439,000 |
| 2025-11-17 | 1058.50 | 1072.00 | 1054.00 | 1067.00 | +0.19% | 1,866,100 |
| 2025-11-14 | 1056.50 | 1067.50 | 1049.50 | 1065.00 | +0.85% | 2,020,500 |
| 2025-11-13 | 1065.00 | 1068.50 | 1053.50 | 1056.00 | -0.89% | 1,034,000 |
| 2025-11-12 | 1054.00 | 1065.50 | 1049.50 | 1065.50 | +1.72% | 1,941,200 |
| 2025-11-11 | 1043.50 | 1049.00 | 1035.50 | 1047.50 | -0.24% | 1,313,100 |
| 2025-11-10 | 1049.00 | 1051.00 | 1040.50 | 1050.00 | +0.96% | 1,784,900 |
| 2025-11-07 | 1044.00 | 1051.50 | 1028.00 | 1040.00 | +0.68% | 2,425,300 |
| 2025-11-06 | 1025.00 | 1045.50 | 1022.00 | 1033.00 | +1.18% | 3,152,300 |
| 2025-11-05 | 1067.50 | 1070.00 | 1007.50 | 1021.00 | +2.87% | 7,224,600 |
| 2025-11-04 | 975.50 | 998.20 | 970.20 | 992.50 | +1.81% | 4,342,000 |
| 2025-10-31 | 970.00 | 974.90 | 965.50 | 974.90 | -0.19% | 2,130,700 |
| 2025-10-30 | 971.00 | 980.20 | 962.90 | 976.80 | -0.15% | 2,179,300 |
| 2025-10-29 | 988.00 | 992.80 | 973.10 | 978.30 | -1.55% | 2,020,100 |
| 2025-10-28 | 1010.00 | 1015.50 | 992.30 | 993.70 | -2.53% | 1,386,300 |
| 2025-10-27 | 1019.00 | 1031.50 | 1017.00 | 1019.50 | +0.94% | 1,534,600 |
| 2025-10-24 | 1006.00 | 1014.50 | 1001.00 | 1010.00 | +0.45% | 1,086,600 |
| 2025-10-23 | 1008.00 | 1011.00 | 1001.00 | 1005.50 | -0.98% | 1,503,200 |
| 2025-10-22 | 1013.00 | 1023.50 | 1010.50 | 1015.50 | +0.20% | 1,294,000 |
| 2025-10-21 | 993.90 | 1013.50 | 990.10 | 1013.50 | +2.30% | 1,761,600 |
| 2025-10-20 | 992.00 | 995.10 | 985.40 | 990.70 | +1.61% | 1,728,900 |
| 2025-10-17 | 981.60 | 987.60 | 975.00 | 975.00 | -1.66% | 1,608,800 |
| 2025-10-16 | 984.00 | 991.50 | 982.00 | 991.50 | +1.07% | 1,130,000 |
| 2025-10-15 | 980.10 | 985.50 | 975.60 | 981.00 | +0.94% | 1,436,600 |
| 2025-10-14 | 984.10 | 998.10 | 970.80 | 971.90 | -4.06% | 2,354,900 |
| 2025-10-10 | 1040.50 | 1044.00 | 1013.00 | 1013.00 | -2.64% | 1,813,700 |
| 2025-10-09 | 1033.50 | 1041.50 | 1026.00 | 1040.50 | +0.73% | 1,508,800 |
| 2025-10-08 | 1040.00 | 1040.50 | 1030.50 | 1033.00 | -0.29% | 1,383,000 |
| 2025-10-07 | 1029.50 | 1037.00 | 1020.50 | 1036.00 | -0.05% | 1,943,800 |
| 2025-10-06 | 1035.50 | 1055.00 | 1029.00 | 1036.50 | +2.67% | 2,551,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+8.87%). 가장 약한 달: 4월 (-5.39%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
YAMAHA CORPORATION (7951.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1241.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
7951.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1432.00, 최저 962.90 (2026-10-16 기준).
YAMAHA CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 7951.T의 가장 강한 달은 11월(평균 +8.87%), 가장 약한 달은 4월(평균 -5.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.